Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
460.20+1.97 (+0.43%)
At close: 04:00PM EST
460.60 +0.40 (+0.09%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220C001200002023-11-22 9:30AM EST120.00334.76338.48342.340.00-27451.56%
SPY241220C001300002023-04-21 2:33PM EST130.00283.01288.37291.040.00-1190.00%
SPY241220C001400002023-11-02 2:33PM EST140.00293.50318.65322.350.00-1264.11%
SPY241220C001500002023-11-29 1:11PM EST150.00308.14310.00313.800.00-11358.14%
SPY241220C001600002023-12-08 2:09PM EST160.00304.05300.50304.35+36.65+13.71%1557.72%
SPY241220C001800002023-11-16 12:43PM EST180.00274.01281.65285.510.00-31556.20%
SPY241220C001850002023-11-20 2:30PM EST185.00274.24277.00280.820.00-11255.79%
SPY241220C001900002023-11-20 2:30PM EST190.00269.50272.26276.130.00-11755.19%
SPY241220C001950002023-12-05 11:54AM EST195.00265.40267.57271.440.00-2954.64%
SPY241220C002000002023-12-07 9:30AM EST200.00261.32263.00266.750.00-128154.21%
SPY241220C002050002023-12-07 9:30AM EST205.00256.92258.20262.060.00-11,22453.44%
SPY241220C002100002023-07-18 1:01PM EST210.00252.50236.13238.830.00-170.00%
SPY241220C002150002023-01-05 11:10AM EST215.00175.50205.00210.000.00-390.00%
SPY241220C002200002023-12-04 9:39AM EST220.00242.61244.16248.030.00-15951.53%
SPY241220C002250002023-11-20 12:34PM EST225.00235.71239.50243.350.00-111950.87%
SPY241220C002300002023-12-08 1:16PM EST230.00236.00234.81238.68+2.99+1.28%1410350.18%
SPY241220C002350002023-11-30 12:23PM EST235.00226.02230.15234.010.00-21452.94%
SPY241220C002400002023-10-25 1:56PM EST240.00188.00221.50226.500.00-3047.11%
SPY241220C002450002023-11-28 2:24PM EST245.00218.01220.83224.690.00-3751.31%
SPY241220C002500002023-12-07 1:29PM EST250.00215.75216.17220.030.00-119050.49%
SPY241220C002550002023-11-30 12:38PM EST255.00207.53211.51215.380.00-444649.68%
SPY241220C002600002023-11-30 12:41PM EST260.00203.05207.00210.730.00-1147848.87%
SPY241220C002650002023-12-04 10:57AM EST265.00198.74202.23206.090.00-98848.07%
SPY241220C002700002023-12-07 11:52AM EST270.00200.00197.59201.46+2.00+1.01%113547.28%
SPY241220C002750002023-12-01 2:41PM EST275.00193.79193.00196.830.00-213746.49%
SPY241220C002800002023-12-05 10:11AM EST280.00186.51188.50192.200.00-24445.70%
SPY241220C002850002023-11-30 12:25PM EST285.00179.60183.71187.580.00-10210644.91%
SPY241220C002900002023-12-08 10:16AM EST290.00181.00179.11182.98+3.58+2.02%217044.15%
SPY241220C002950002023-12-05 1:36PM EST295.00175.00174.52178.38+2.50+1.45%132043.38%
SPY241220C003000002023-12-07 1:45PM EST300.00169.81170.00173.780.00-272942.60%
SPY241220C003050002023-12-05 2:36PM EST305.00163.23165.50169.210.00-17444541.86%
SPY241220C003100002023-12-05 2:36PM EST310.00158.79160.78164.640.00-5231,06241.10%
SPY241220C003150002023-12-06 9:47AM EST315.00155.97156.23160.090.00-224640.36%
SPY241220C003200002023-12-07 11:02AM EST320.00150.96151.67155.540.00-673239.62%
SPY241220C003250002023-12-06 9:50AM EST325.00146.95147.15151.010.00-447638.89%
SPY241220C003300002023-12-08 2:35PM EST330.00144.79142.64146.50+4.10+2.91%91,29438.17%
SPY241220C003350002023-12-05 1:34PM EST335.00136.40138.15142.010.00-24318737.46%
SPY241220C003400002023-12-05 1:35PM EST340.00131.98133.66137.350.00-96395536.59%
SPY241220C003450002023-12-05 1:35PM EST345.00127.54129.21133.070.00-31020836.04%
SPY241220C003500002023-12-08 11:38AM EST350.00125.00124.78128.64-0.20-0.16%11,07435.35%
SPY241220C003550002023-12-05 1:44PM EST355.00118.96120.37124.230.00-121,99034.67%
SPY241220C003600002023-12-08 3:24PM EST360.00118.17116.00119.83+4.84+4.27%262,32033.98%
SPY241220C003650002023-12-07 10:49AM EST365.00111.35111.61115.480.00-186633.32%
SPY241220C003700002023-12-07 2:25PM EST370.00107.72107.29111.16-0.04-0.04%12,11432.67%
SPY241220C003750002023-12-08 1:18PM EST375.00104.20103.00106.85+0.70+0.68%51,77632.01%
SPY241220C003800002023-12-08 9:42AM EST380.0099.9398.74102.60+3.10+3.20%52,17931.37%
SPY241220C003850002023-12-08 1:08PM EST385.0095.7594.5298.38+2.85+3.07%13,65130.74%
SPY241220C003900002023-12-08 3:29PM EST390.0090.5090.3294.18+2.49+2.83%34,35530.11%
SPY241220C003950002023-12-06 12:47PM EST395.0084.2086.1890.040.00-153,66929.49%
SPY241220C004000002023-12-08 3:30PM EST400.0083.5082.0985.00+1.14+1.38%448,12328.27%
SPY241220C004050002023-12-08 1:10PM EST405.0079.2778.0181.88+0.90+1.15%28,48528.28%
SPY241220C004100002023-12-08 10:57AM EST410.0075.8574.0277.89+3.00+4.12%16,67327.69%
SPY241220C004150002023-12-06 3:11PM EST415.0068.6070.0773.940.00-16,25427.11%
SPY241220C004200002023-12-08 10:16AM EST420.0068.0066.1970.02+3.77+5.87%112,19326.51%
SPY241220C004250002023-12-08 1:14PM EST425.0063.5862.3566.18+3.10+5.13%28,29925.94%
SPY241220C004300002023-12-08 10:53AM EST430.0060.2558.5462.34+1.62+2.76%197,91625.33%
SPY241220C004350002023-12-08 9:33AM EST435.0055.8054.8258.66-0.04-0.07%310,21824.79%
SPY241220C004400002023-12-08 3:41PM EST440.0053.3551.7255.01+2.55+5.02%4113,30724.23%
SPY241220C004450002023-12-08 2:24PM EST445.0049.5447.5651.37+2.37+5.02%238,31723.64%
SPY241220C004500002023-12-08 3:46PM EST450.0046.2944.0546.68+2.44+5.56%2021,13422.43%
SPY241220C004550002023-12-08 3:58PM EST455.0042.1341.8444.43+2.86+7.28%6714,10822.53%
SPY241220C004600002023-12-08 4:04PM EST460.0039.0938.5239.85+1.40+3.71%46418,50121.31%
SPY241220C004650002023-12-08 2:59PM EST465.0035.4535.2636.71+1.18+3.44%47,52520.83%
SPY241220C004700002023-12-08 2:37PM EST470.0033.1132.1433.54+1.66+5.28%216,54320.28%
SPY241220C004750002023-12-08 2:49PM EST475.0029.9229.0930.45+2.98+11.06%225,86919.72%
SPY241220C004800002023-12-08 3:58PM EST480.0026.4026.2227.52+0.57+2.21%708,42919.18%
SPY241220C004850002023-12-08 3:59PM EST485.0024.2023.6824.30+1.30+5.68%423,72418.43%
SPY241220C004900002023-12-08 2:53PM EST490.0021.7021.0521.84+1.21+5.91%264,78718.02%
SPY241220C004950002023-12-07 3:28PM EST495.0019.1518.5819.36+1.03+5.68%23,32517.54%
SPY241220C005000002023-12-08 3:44PM EST500.0016.9816.2917.05+1.38+8.85%2910,27217.07%
SPY241220C005050002023-12-08 2:19PM EST505.0014.5314.3114.92+0.72+5.21%252,49516.63%
SPY241220C005100002023-12-08 3:23PM EST510.0012.8012.3812.92+0.82+6.84%2511,20916.18%
SPY241220C005150002023-12-08 10:28AM EST515.0011.0610.6511.14+0.76+7.38%25,09615.77%
SPY241220C005200002023-12-08 4:04PM EST520.009.449.119.61+1.32+16.26%1014,56915.44%
SPY241220C005250002023-12-08 3:48PM EST525.008.227.758.24+0.72+9.60%7512,91315.13%
SPY241220C005300002023-12-06 11:06AM EST530.006.256.587.030.00-17,04814.85%
SPY241220C005350002023-12-08 3:38PM EST535.006.005.535.98+0.70+13.21%56,85114.60%
SPY241220C005400002023-12-08 3:48PM EST540.004.914.725.07+0.24+5.14%38,98014.37%
SPY241220C005450002023-12-08 2:55PM EST545.004.213.884.29+0.35+9.07%313,17414.18%
SPY241220C005500002023-12-08 3:36PM EST550.003.503.243.60+0.20+6.06%1510,90813.98%
SPY241220C005550002023-12-06 10:29AM EST555.002.662.842.910.00-1116,54113.68%
SPY241220C005600002023-12-08 3:59PM EST560.002.442.382.45+0.18+7.96%917,71313.57%
SPY241220C005650002023-12-08 3:37PM EST565.002.051.992.04+0.26+14.53%2214,66913.43%
SPY241220C005700002023-12-07 10:32AM EST570.001.571.661.720.00-509,41413.36%
SPY241220C005750002023-12-07 11:31AM EST575.001.311.381.460.00-6012,49813.31%
SPY241220C005800002023-12-07 2:23PM EST580.001.141.141.230.00-201,41713.26%
SPY241220C005850002023-12-07 11:14AM EST585.000.950.971.050.00-185413.25%
SPY241220C005900002023-12-05 1:41PM EST590.000.780.810.890.00-148713.22%
SPY241220C005950002023-12-08 10:33AM EST595.000.740.690.77+0.01+1.37%1047913.25%
SPY241220C006000002023-12-08 4:05PM EST600.000.640.590.65+0.04+6.67%7012,57513.23%
SPY241220C006050002023-12-06 3:11PM EST605.000.480.490.570.00-2054613.29%
SPY241220C006100002023-10-26 10:38AM EST610.000.170.360.470.00-1013.23%
SPY241220C006150002023-12-06 3:08PM EST615.000.390.370.430.00-110513.37%
SPY241220C006200002023-12-08 12:11PM EST620.000.350.320.37+0.02+6.06%4042513.39%
SPY241220C006250002023-10-25 12:56PM EST625.000.250.230.340.00-4013.54%
SPY241220C006300002023-12-08 11:05AM EST630.000.250.240.30-0.01-3.85%512213.61%
SPY241220C006350002023-12-07 10:36AM EST635.000.180.160.290.00-19913.83%
SPY241220C006400002023-10-03 2:54PM EST640.000.210.080.250.00-1942113.86%
SPY241220C006450002023-10-31 8:36AM EST645.000.130.000.000.00-10876.25%
SPY241220C006500002023-12-08 9:35AM EST650.000.200.140.19+0.05+33.33%136513.94%
SPY241220C006550002023-12-07 3:43PM EST655.000.160.080.210.00-16314.38%
SPY241220C006600002023-12-07 3:43PM EST660.000.130.060.200.00-133114.55%
SPY241220C006650002023-12-05 9:36AM EST665.000.130.050.190.00-1010514.72%
SPY241220C006700002023-12-08 2:29PM EST670.000.120.100.17+0.05+71.43%182514.80%
SPY241220C006750002023-12-05 9:30AM EST675.000.120.030.170.00-162915.04%
SPY241220C006800002023-11-16 1:02PM EST680.000.100.040.160.00-312,30515.19%
SPY241220C006850002023-11-22 12:51PM EST685.000.110.020.150.00-165115.33%
SPY241220C006900002023-11-09 4:14PM EST690.000.060.020.140.00-11,63115.45%
SPY241220C006950002023-11-30 4:02PM EST695.000.050.000.140.00-726715.70%
SPY241220C007000002023-12-05 11:04AM EST700.000.050.040.090.00-72,91415.21%
SPY241220C007050002023-12-07 3:28PM EST705.000.100.060.130.00-49816.04%
SPY241220C007100002023-11-30 11:29AM EST710.000.080.000.120.00-121316.14%
SPY241220C007150002023-12-08 3:41PM EST715.000.060.000.06-0.02-25.00%489615.28%
SPY241220C007200002023-12-08 3:52PM EST720.000.060.030.060.00-1784,63015.48%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220P001200002023-12-08 3:58PM EST120.000.270.250.270.00-9922,99753.17%
SPY241220P001300002023-12-08 12:45PM EST130.000.310.270.31-0.03-8.82%21,59950.78%
SPY241220P001400002023-12-07 2:13PM EST140.000.380.320.42+0.02+5.56%248850.15%
SPY241220P001500002023-12-07 10:17AM EST150.000.410.390.450.00-44,16347.80%
SPY241220P001600002023-12-05 3:36PM EST160.000.520.430.540.00-347046.29%
SPY241220P001700002023-12-04 10:28AM EST170.000.600.500.600.00-276244.42%
SPY241220P001800002023-12-06 9:30AM EST180.000.600.570.670.00-1665842.70%
SPY241220P001850002023-11-27 9:56AM EST185.000.730.610.710.00-571141.88%
SPY241220P001900002023-12-08 2:26PM EST190.000.680.660.73-0.02-2.86%123,84040.92%
SPY241220P001950002023-11-21 3:01PM EST195.000.840.690.800.00-578840.34%
SPY241220P002000002023-12-07 9:30AM EST200.000.790.750.820.00-25,50539.39%
SPY241220P002050002023-12-07 9:30AM EST205.000.930.800.860.00-144038.60%
SPY241220P002100002023-12-04 3:51PM EST210.000.960.870.910.00-1215637.87%
SPY241220P002150002023-12-08 10:54AM EST215.000.930.900.97-0.03-3.12%335037.21%
SPY241220P002200002023-12-06 1:55PM EST220.001.030.951.000.00-152,73036.37%
SPY241220P002250002023-12-08 3:28PM EST225.001.011.011.09-0.06-5.61%11,22135.85%
SPY241220P002300002023-12-07 10:34AM EST230.001.151.071.140.00-13,03135.12%
SPY241220P002350002023-12-07 10:20AM EST235.001.251.131.210.00-1279934.48%
SPY241220P002400002023-12-08 12:01PM EST240.001.241.201.28-0.05-3.88%41,40333.84%
SPY241220P002450002023-12-07 3:02PM EST245.001.311.271.35-0.04-2.96%21,03933.19%
SPY241220P002500002023-12-08 3:27PM EST250.001.411.361.41+0.01+0.71%410,47732.49%
SPY241220P002550002023-12-04 11:37AM EST255.001.461.431.51-0.19-11.52%1063931.95%
SPY241220P002600002023-12-04 12:23PM EST260.001.671.521.590.00-13,78031.31%
SPY241220P002650002023-12-07 12:00PM EST265.001.701.611.670.00-5148,15930.68%
SPY241220P002700002023-12-08 3:37PM EST270.001.761.711.77-0.04-2.22%268,45430.10%
SPY241220P002750002023-12-07 11:53AM EST275.001.841.821.88-0.07-3.66%116,47929.55%
SPY241220P002800002023-12-07 2:23PM EST280.002.021.931.990.00-605,47228.98%
SPY241220P002850002023-12-06 9:59AM EST285.002.192.052.100.00-974,37128.40%
SPY241220P002900002023-12-07 3:09PM EST290.002.242.172.23-0.07-3.03%207,35227.86%
SPY241220P002950002023-12-08 3:28PM EST295.002.372.312.38-0.05-2.07%12,87027.36%
SPY241220P003000002023-12-08 4:03PM EST300.002.482.462.51-0.12-4.62%13710,08626.79%
SPY241220P003050002023-12-04 10:54AM EST305.003.002.612.690.00-202,70026.32%
SPY241220P003100002023-12-06 12:24PM EST310.003.072.782.860.00-223,70525.81%
SPY241220P003150002023-12-06 1:16PM EST315.003.242.963.040.00-22,94525.31%
SPY241220P003200002023-12-07 3:28PM EST320.003.293.163.22-0.01-0.30%424,27524.78%
SPY241220P003250002023-12-08 2:30PM EST325.003.433.383.43-0.11-3.11%287,71324.29%
SPY241220P003300002023-12-07 1:52PM EST330.003.773.603.670.00-113,84123.83%
SPY241220P003350002023-12-07 11:49AM EST335.004.093.833.930.00-12,77323.39%
SPY241220P003400002023-12-08 9:43AM EST340.004.324.114.18-0.02-0.46%208,73522.90%
SPY241220P003450002023-12-07 3:22PM EST345.004.504.404.47-0.16-3.43%17,66622.44%
SPY241220P003500002023-12-08 3:48PM EST350.004.754.744.78-0.25-5.00%13816,99221.99%
SPY241220P003550002023-12-08 3:29PM EST355.005.075.045.12-0.28-5.23%46,39321.55%
SPY241220P003600002023-12-08 10:17AM EST360.005.625.415.48-0.08-1.40%109,97221.11%
SPY241220P003650002023-12-08 3:56PM EST365.005.865.806.00-0.34-5.48%47,09420.82%
SPY241220P003700002023-12-08 3:26PM EST370.006.346.246.44-0.40-5.93%9612,69320.40%
SPY241220P003750002023-12-08 3:13PM EST375.006.756.656.91-0.30-4.26%8310,25219.97%
SPY241220P003800002023-12-08 10:22AM EST380.007.257.097.42-0.40-5.23%4131,24419.56%
SPY241220P003850002023-12-08 3:58PM EST385.007.797.657.97-0.41-5.00%6716,92619.15%
SPY241220P003900002023-12-08 3:36PM EST390.008.388.378.52-0.45-5.10%5323,64018.70%
SPY241220P003950002023-12-08 3:48PM EST395.008.998.889.16-0.79-8.08%96,89818.29%
SPY241220P004000002023-12-08 3:58PM EST400.009.729.559.95-0.43-4.24%12656,03217.96%
SPY241220P004050002023-12-08 2:33PM EST405.0010.4710.2810.62-0.56-5.08%1013,18517.49%
SPY241220P004100002023-12-08 3:38PM EST410.0011.1511.0611.42-0.62-5.27%475,43917.08%
SPY241220P004150002023-12-08 3:59PM EST415.0012.2411.8612.29-0.68-5.26%4112,73816.68%
SPY241220P004200002023-12-08 1:37PM EST420.0013.0912.7613.20-0.38-2.82%7019,32516.25%
SPY241220P004250002023-12-08 3:13PM EST425.0014.0013.7214.18-1.26-8.26%386,88215.83%
SPY241220P004300002023-12-08 12:15PM EST430.0015.6014.7515.230.00-2413,08415.39%
SPY241220P004350002023-12-08 3:48PM EST435.0016.0515.8616.37-0.70-4.18%4516,21714.96%
SPY241220P004400002023-12-08 3:49PM EST440.0017.2617.0517.61-0.89-4.90%5520,17214.52%
SPY241220P004450002023-12-08 3:01PM EST445.0018.5618.3218.90-0.82-4.23%257,72914.06%
SPY241220P004500002023-12-08 3:56PM EST450.0019.9019.6920.28-0.98-4.69%14614,27413.58%
SPY241220P004550002023-12-08 2:14PM EST455.0021.7821.2121.77-0.05-0.23%988,66013.09%
SPY241220P004600002023-12-08 3:58PM EST460.0023.1022.8123.40-0.95-3.95%11015,18912.60%
SPY241220P004650002023-12-08 2:55PM EST465.0024.8624.5025.14-0.79-3.08%252,15912.09%
SPY241220P004700002023-12-08 3:52PM EST470.0026.5126.3927.04-1.22-4.40%165,68911.56%
SPY241220P004750002023-12-07 10:05AM EST475.0030.5928.1829.460.00-21,46711.21%
SPY241220P004800002023-12-08 2:19PM EST480.0031.2031.0031.30-0.98-3.05%111,52410.43%
SPY241220P004850002023-12-08 1:37PM EST485.0034.5032.8235.03-1.65-4.56%1275910.59%
SPY241220P004900002023-12-07 3:22PM EST490.0037.7535.5537.400.00-14,25314,4459.82%
SPY241220P004950002023-12-06 2:07PM EST495.0042.1337.7141.500.00-2810.00%
SPY241220P005000002023-12-08 3:58PM EST500.0043.1143.1145.00-1.75-3.90%1819.66%
SPY241220P005050002023-11-22 12:47PM EST505.0051.3945.3249.180.00-229.70%
SPY241220P005100002023-12-07 9:34AM EST510.0054.4750.1053.600.00-4109.84%
SPY241220P005150002023-09-28 1:55PM EST515.0087.00102.30106.340.00-2038.60%
SPY241220P005200002023-11-20 12:07PM EST520.0067.4160.1563.900.00-5511.30%
SPY241220P005250002023-12-07 3:31PM EST525.0067.8964.3868.250.00-23311.26%
SPY241220P005300002023-11-10 10:10AM EST530.0095.7369.4073.260.00-10011.82%
SPY241220P005350002023-08-17 8:40AM EST535.0094.2090.4792.050.00-2022.46%
SPY241220P005400002023-10-23 10:19AM EST540.00117.6083.2086.920.00-1016.15%
SPY241220P005450002022-09-09 9:06AM EST545.00141.46177.00187.000.00-25067.86%
SPY241220P005500002023-12-07 1:54PM EST550.0093.1288.8693.500.00-6323814.15%
SPY241220P005550002022-07-21 1:08PM EST555.00155.52131.50136.500.00-4039.39%
SPY241220P005600002023-10-04 10:47AM EST560.00136.91123.23126.350.00-1031.43%
SPY241220P005650002023-09-25 2:57PM EST565.00132.76144.58148.270.00-2041.75%
SPY241220P005700002022-07-13 2:54PM EST570.00190.00141.50146.500.00-1038.62%
SPY241220P005750002022-08-08 8:33AM EST575.00157.25181.50186.500.00-1157.11%
SPY241220P005800002023-02-02 12:38PM EST580.00163.56173.50178.500.00-1150.75%
SPY241220P005850002022-06-23 9:53AM EST585.00207.66187.72192.500.00-15056.34%
SPY241220P005900002022-09-01 10:07AM EST590.00202.50228.85233.840.00-4076.42%
SPY241220P005950002022-12-01 10:00AM EST595.00187.25209.50214.500.00-6064.02%
SPY241220P006000002023-12-07 1:56PM EST600.00142.47138.80143.500.00-212218.77%
SPY241220P006050002023-10-26 1:21PM EST605.00190.94147.00152.000.00-1022.91%
SPY241220P006100002023-10-25 2:30PM EST610.00191.92152.00157.000.00-1023.37%
SPY241220P006150002023-07-26 11:56AM EST615.00161.36173.50176.380.00-2034.75%
SPY241220P006200002023-07-13 3:13PM EST620.00168.27172.27175.700.00-2031.36%
SPY241220P006250002023-06-30 3:13PM EST625.00182.15165.50170.500.00-4023.18%
SPY241220P006300002023-06-20 9:48AM EST630.00194.00175.29179.160.00-2027.14%
SPY241220P006350002023-10-04 10:48AM EST635.00211.82197.74201.360.00-1040.04%
SPY241220P006400002023-06-02 3:13PM EST640.00210.42194.65198.380.00-2035.22%
SPY241220P006450002023-05-30 3:07PM EST645.00223.47204.40208.200.00-2038.99%
SPY241220P006500002023-12-07 12:14PM EST650.00192.99189.21193.080.00-1122.15%
SPY241220P006550002023-11-21 3:07PM EST655.00201.02194.21198.070.00-1022.50%
SPY241220P006600002023-10-25 2:30PM EST660.00241.84202.00207.000.00-1027.62%
SPY241220P006650002023-02-14 10:38AM EST665.00253.21270.00274.500.00-2066.74%
SPY241220P006700002023-02-03 1:46PM EST670.00258.08263.50268.500.00-2061.04%
SPY241220P006750002022-02-15 10:34AM EST675.00229.10238.00243.000.00--544.97%
SPY241220P006800002022-04-05 2:39PM EST680.00229.51263.50268.500.00-2556.35%
SPY241220P006900002022-06-24 2:33PM EST690.00302.00292.72297.500.00-20068.07%
SPY241220P006950002022-03-15 10:37AM EST695.00272.96251.00256.000.00--142.02%
SPY241220P007000002023-11-28 2:29PM EST700.00246.41239.15243.020.00-211025.53%
SPY241220P007050002023-10-10 10:16AM EST705.00268.70266.23269.970.00-1045.62%
SPY241220P007100002023-10-25 3:10PM EST710.00291.43252.00257.000.00-2031.37%
SPY241220P007150002023-09-18 2:58PM EST715.00271.16281.74285.430.00-70050.07%
SPY241220P007200002023-11-28 9:43AM EST720.00266.42259.13262.990.00-2226.76%